Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2024 | CNY | 4.87 | 4.99 | 4.87 | 4.9 | 4.9 | +0.02 (+0.41%) | 3,279,100 |
21 May 2024 | CNY | 4.92 | 4.95 | 4.84 | 4.88 | 4.88 | -0.04 (-0.81%) | 3,607,300 |
20 May 2024 | CNY | 4.98 | 4.99 | 4.89 | 4.92 | 4.92 | -0.04 (-0.81%) | 4,166,338 |
17 May 2024 | CNY | 4.94 | 4.99 | 4.91 | 4.96 | 4.96 | +0.01 (+0.20%) | 3,281,630 |
16 May 2024 | CNY | 4.91 | 5 | 4.88 | 4.95 | 4.95 | +0.07 (+1.43%) | 3,659,100 |
15 May 2024 | CNY | 4.9 | 4.95 | 4.83 | 4.88 | 4.88 | -0.02 (-0.41%) | 3,104,690 |
14 May 2024 | CNY | 4.77 | 4.93 | 4.72 | 4.9 | 4.9 | +0.13 (+2.73%) | 6,277,500 |
13 May 2024 | CNY | 4.95 | 4.98 | 4.74 | 4.77 | 4.77 | -0.24 (-4.79%) | 10,282,600 |
10 May 2024 | CNY | 4.98 | 5.14 | 4.88 | 5.01 | 5.01 | +0.06 (+1.21%) | 8,102,110 |
9 May 2024 | CNY | 4.89 | 5.01 | 4.87 | 4.95 | 4.95 | +0.06 (+1.23%) | 3,685,300 |
8 May 2024 | CNY | 4.97 | 5.03 | 4.88 | 4.89 | 4.89 | -0.12 (-2.40%) | 3,881,988 |
7 May 2024 | CNY | 4.94 | 5.02 | 4.9 | 5.01 | 5.01 | +0.07 (+1.42%) | 5,065,177 |
6 May 2024 | CNY | 4.81 | 5 | 4.69 | 4.94 | 4.94 | +0.25 (+5.33%) | 8,341,678 |
30 Apr 2024 | CNY | 4.78 | 4.8 | 4.66 | 4.69 | 4.69 | -0.05 (-1.05%) | 3,971,900 |
29 Apr 2024 | CNY | 4.5 | 4.75 | 4.49 | 4.74 | 4.74 | +0.22 (+4.87%) | 6,595,888 |
26 Apr 2024 | CNY | 4.51 | 4.55 | 4.41 | 4.52 | 4.52 | +0.01 (+0.22%) | 4,604,836 |
25 Apr 2024 | CNY | 4.52 | 4.58 | 4.45 | 4.51 | 4.51 | -0.02 (-0.44%) | 3,734,800 |
24 Apr 2024 | CNY | 4.4 | 4.55 | 4.36 | 4.53 | 4.53 | +0.17 (+3.90%) | 5,274,577 |
23 Apr 2024 | CNY | 4.22 | 4.42 | 4.22 | 4.36 | 4.36 | +0.11 (+2.59%) | 5,443,201 |
22 Apr 2024 | CNY | 4.35 | 4.38 | 4.17 | 4.25 | 4.25 | -0.1 (-2.30%) | 4,137,113 |
19 Apr 2024 | CNY | 4.36 | 4.48 | 4.31 | 4.35 | 4.35 | -0.05 (-1.14%) | 4,396,777 |
18 Apr 2024 | CNY | 4.36 | 4.47 | 4.21 | 4.4 | 4.4 | +0.04 (+0.92%) | 7,024,000 |
17 Apr 2024 | CNY | 3.99 | 4.36 | 3.97 | 4.36 | 4.36 | +0.35 (+8.73%) | 10,232,664 |
16 Apr 2024 | CNY | 4.38 | 4.39 | 4.01 | 4.01 | 4.01 | -0.45 (-10.09%) | 8,208,300 |
15 Apr 2024 | CNY | 4.81 | 4.81 | 4.34 | 4.46 | 4.46 | -0.35 (-7.28%) | 10,543,200 |
12 Apr 2024 | CNY | 4.86 | 4.94 | 4.81 | 4.81 | 4.81 | -0.05 (-1.03%) | 4,108,500 |
11 Apr 2024 | CNY | 4.8 | 4.94 | 4.76 | 4.86 | 4.86 | +0.01 (+0.21%) | 4,366,660 |
10 Apr 2024 | CNY | 4.99 | 5 | 4.83 | 4.85 | 4.85 | -0.14 (-2.81%) | 4,494,600 |
9 Apr 2024 | CNY | 4.88 | 5.01 | 4.87 | 4.99 | 4.99 | +0.13 (+2.67%) | 3,901,400 |
8 Apr 2024 | CNY | 5.03 | 5.09 | 4.86 | 4.86 | 4.86 | -0.18 (-3.57%) | 4,620,527 |